Hua Hsu Advanced Technology Co., Ltd. (TPEX:6682)
Taiwan · Delayed Price · Currency is TWD 23.15
+0.40 (1.76%)
Nov 9, 2026, 1:43 PM CST
TPEX:6682 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 22.75 | 23.20 | 22.65 | 23.15 | 23.15 | 1.76% | 267,353 |
| Nov 6, 2026 | 22.80 | 23.10 | 18.55 | 22.75 | 22.75 | -3.60% | 671,273 |
| Nov 5, 2026 | 25.20 | 26.30 | 23.30 | 23.60 | 23.60 | -7.45% | 536,125 |
| Nov 4, 2026 | 26.60 | 26.95 | 24.30 | 25.50 | 25.50 | -1.92% | 718,964 |
| Nov 3, 2026 | 27.80 | 28.45 | 25.75 | 26.00 | 26.00 | -6.81% | 360,795 |
| Nov 2, 2026 | 28.40 | 28.50 | 27.55 | 27.90 | 27.90 | 0.18% | 311,218 |
| Oct 30, 2026 | 29.55 | 29.55 | 27.55 | 27.85 | 27.85 | -7.01% | 651,357 |
| Oct 29, 2026 | 30.10 | 30.95 | 29.50 | 29.95 | 29.95 | -3.23% | 258,155 |
| Oct 28, 2026 | 31.05 | 31.30 | 29.85 | 30.95 | 30.95 | 2.31% | 251,591 |
| Oct 27, 2026 | 31.60 | 32.00 | 29.55 | 30.25 | 30.25 | -3.82% | 677,343 |
| Oct 22, 2026 | 33.00 | 33.20 | 31.45 | 31.45 | 31.45 | -3.08% | 274,990 |
| Oct 21, 2026 | 32.50 | 33.20 | 31.85 | 32.45 | 32.45 | 0.62% | 263,791 |
| Oct 20, 2026 | 32.95 | 33.40 | 31.85 | 32.25 | 32.25 | -2.12% | 234,901 |
| Oct 19, 2026 | 32.85 | 33.20 | 30.00 | 32.95 | 32.95 | -0.60% | 326,773 |
| Oct 16, 2026 | 33.40 | 34.70 | 32.85 | 33.15 | 33.15 | -0.75% | 389,426 |
| Oct 15, 2026 | 34.00 | 34.30 | 32.90 | 33.40 | 33.40 | -2.91% | 619,023 |
| Oct 14, 2026 | 34.70 | 34.70 | 33.70 | 34.40 | 34.40 | 0.44% | 383,048 |
| Oct 13, 2026 | 34.95 | 34.95 | 33.05 | 34.25 | 34.25 | -2.00% | 253,925 |
| Oct 12, 2026 | 35.45 | 35.45 | 33.55 | 34.95 | 34.95 | 1.16% | 315,990 |
| Oct 8, 2026 | 34.80 | 35.45 | 34.25 | 34.55 | 34.55 | -0.72% | 202,766 |
| Oct 7, 2026 | 34.85 | 35.95 | 34.50 | 34.80 | 34.80 | -0.57% | 621,315 |
| Oct 6, 2026 | 37.95 | 37.95 | 34.40 | 35.00 | 35.00 | -4.24% | 1,134,684 |
| Oct 5, 2026 | 39.50 | 39.55 | 36.55 | 36.55 | 36.55 | -6.16% | 697,538 |
| Oct 2, 2026 | 39.00 | 39.40 | 37.55 | 38.95 | 38.95 | -0.13% | 391,814 |
| Oct 1, 2026 | 39.00 | 39.00 | 37.55 | 39.00 | 39.00 | 0.13% | 243,409 |
| Sep 30, 2026 | 37.10 | 38.95 | 36.55 | 38.95 | 38.95 | 4.99% | 426,640 |
| Sep 29, 2026 | 35.25 | 37.10 | 35.00 | 37.10 | 37.10 | 5.25% | 509,142 |
| Sep 24, 2026 | 35.25 | 35.40 | 33.80 | 35.25 | 35.25 | - | 178,214 |
| Sep 23, 2026 | 35.25 | 35.30 | 33.80 | 35.25 | 35.25 | -0.14% | 247,072 |
| Sep 22, 2026 | 36.00 | 36.00 | 33.80 | 35.30 | 35.30 | 0.86% | 349,583 |
| Sep 21, 2026 | 35.75 | 36.25 | 34.55 | 35.00 | 35.00 | -1.27% | 165,095 |
| Sep 18, 2026 | 35.05 | 35.70 | 34.35 | 35.45 | 35.45 | 1.14% | 169,631 |
| Sep 17, 2026 | 35.50 | 35.95 | 34.05 | 35.05 | 35.05 | 0.29% | 189,279 |
| Sep 16, 2026 | 34.95 | 35.70 | 34.05 | 34.95 | 34.95 | - | 204,919 |
| Sep 15, 2026 | 36.00 | 36.05 | 34.25 | 34.95 | 34.95 | -2.78% | 149,598 |
| Sep 14, 2026 | 36.50 | 36.50 | 33.80 | 35.95 | 35.95 | 2.13% | 226,556 |
| Sep 11, 2026 | 38.05 | 39.95 | 35.05 | 35.20 | 35.20 | -9.04% | 684,235 |
| Sep 10, 2026 | 40.50 | 42.15 | 38.00 | 38.70 | 38.70 | -6.18% | 918,762 |
| Sep 9, 2026 | 34.95 | 41.25 | 34.60 | 41.25 | 41.25 | 18.03% | 2,003,997 |
| Sep 8, 2026 | 35.00 | 35.00 | 33.90 | 34.95 | 34.95 | -0.14% | 193,322 |
| Sep 7, 2026 | 34.25 | 35.00 | 33.45 | 35.00 | 35.00 | 2.19% | 381,894 |
| Sep 4, 2026 | 34.30 | 34.30 | 33.40 | 34.25 | 34.25 | 2.54% | 96,035 |
| Sep 3, 2026 | 34.10 | 34.45 | 33.00 | 33.40 | 33.40 | -0.45% | 397,686 |
| Sep 2, 2026 | 33.50 | 34.95 | 33.50 | 33.55 | 33.55 | -4.01% | 217,164 |
| Sep 1, 2026 | 34.45 | 35.20 | 33.50 | 34.95 | 34.95 | 1.45% | 329,276 |
| Aug 31, 2026 | 34.50 | 34.50 | 33.35 | 34.45 | 34.45 | 1.03% | 372,802 |
| Aug 28, 2026 | 34.60 | 34.65 | 33.35 | 34.10 | 34.10 | 0.44% | 347,596 |
| Aug 27, 2026 | 35.05 | 35.15 | 33.75 | 33.95 | 33.95 | -2.02% | 484,187 |
| Aug 26, 2026 | 34.65 | 35.10 | 33.85 | 34.65 | 34.65 | 1.61% | 326,360 |
| Aug 25, 2026 | 34.30 | 35.50 | 33.55 | 34.10 | 34.10 | -0.58% | 420,169 |